Paypal Holdings (NQ: PYPL )

267.21 USD -8.22 (-2.98%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 36.30 36.20 36.20 36.20 4,481,900 -0.28(-0.77%)
Dec 30, 2015 37.07 37.25 36.46 36.48 4,106,643 -0.60(-1.62%)
Dec 29, 2015 36.92 37.45 36.75 37.08 3,436,274 +0.47(+1.28%)
Dec 28, 2015 36.70 37.00 36.25 36.61 4,929,031 -0.46(-1.24%)
Dec 24, 2015 37.01 37.07 37.07 37.07 2,133,400 -0.04(-0.11%)
Dec 23, 2015 36.79 37.68 36.77 37.11 7,579,501 +0.31(+0.83%)
Dec 22, 2015 36.12 36.89 35.78 36.80 6,030,664 +0.72(+2.01%)
Dec 21, 2015 35.21 36.15 35.11 36.08 5,855,894 +1.10(+3.14%)
Dec 18, 2015 35.35 35.76 34.73 34.98 13,745,948 -0.56(-1.58%)
Dec 17, 2015 36.00 36.58 35.51 35.54 6,450,319 -0.44(-1.22%)
Dec 16, 2015 36.12 36.25 35.19 35.98 7,071,396 -0.34(-0.94%)
Dec 15, 2015 35.19 36.51 35.18 36.32 11,709,551 +1.31(+3.74%)
Dec 14, 2015 34.61 35.22 34.33 35.01 5,802,535 +0.32(+0.92%)
Dec 11, 2015 35.15 35.33 34.42 34.69 8,309,205 -0.80(-2.25%)
Dec 10, 2015 35.16 35.91 35.16 35.49 6,946,973 +0.42(+1.20%)
Dec 09, 2015 35.39 35.60 34.83 35.07 7,368,047 -0.53(-1.49%)
Dec 08, 2015 34.63 35.70 34.52 35.60 7,420,789 +0.44(+1.25%)
Dec 07, 2015 35.71 35.80 34.85 35.16 4,917,953 -0.46(-1.29%)
Dec 04, 2015 34.38 35.82 34.22 35.62 10,664,349 +1.39(+4.06%)
Dec 03, 2015 35.20 35.23 33.85 34.23 7,311,075 -0.92(-2.62%)
Dec 02, 2015 35.23 36.17 34.93 35.15 5,762,380 -0.02(-0.06%)
Dec 01, 2015 35.41 35.41 33.85 35.17 14,893,636 -0.09(-0.26%)
Nov 30, 2015 35.36 35.44 34.69 35.26 9,348,157 +0.08(+0.23%)
Nov 27, 2015 35.52 35.70 35.06 35.18 2,550,193 -0.18(-0.51%)
Nov 25, 2015 35.20 35.36 35.36 35.36 3,881,800 +0.24(+0.68%)
Nov 24, 2015 35.25 35.30 34.88 35.12 8,389,625 -0.44(-1.24%)
Nov 23, 2015 36.50 36.65 35.41 35.56 6,960,756 -0.80(-2.20%)
Nov 20, 2015 36.45 36.45 35.92 36.36 4,543,444 +0.17(+0.47%)
Nov 19, 2015 36.45 36.50 35.91 36.19 5,041,801 -0.03(-0.08%)
Nov 18, 2015 36.32 36.95 35.78 36.22 8,320,299 +0.01(+0.03%)
Nov 17, 2015 35.89 36.45 35.71 36.21 7,344,408 +0.60(+1.68%)
Nov 16, 2015 34.55 35.66 34.53 35.61 6,710,767 +1.08(+3.13%)
Nov 13, 2015 35.18 35.50 34.50 34.53 7,364,367 -1.04(-2.92%)
Nov 12, 2015 35.95 36.05 34.83 35.57 11,834,603 -0.76(-2.09%)
Nov 11, 2015 37.19 37.32 35.75 36.33 12,761,045 -0.67(-1.81%)
Nov 10, 2015 36.58 37.20 36.50 37.00 36,383,324 +0.40(+1.09%)
Nov 09, 2015 36.10 36.73 35.65 36.60 11,550,171 +0.36(+0.99%)
Nov 06, 2015 36.59 36.70 35.86 36.24 10,256,842 -0.47(-1.28%)
Nov 05, 2015 37.82 37.98 36.66 36.71 9,067,986 -0.89(-2.37%)
Nov 04, 2015 38.45 38.52 37.33 37.60 12,223,757 -0.30(-0.79%)
Nov 03, 2015 37.05 38.44 37.00 37.90 12,023,721 +0.91(+2.46%)
Nov 02, 2015 35.58 37.41 35.45 36.99 11,253,685 +0.98(+2.72%)
Oct 30, 2015 35.64 36.49 35.24 36.01 13,409,243 +0.10(+0.28%)
Oct 29, 2015 34.73 36.50 34.50 35.91 25,137,201 -0.61(-1.67%)
Oct 28, 2015 36.21 36.65 35.81 36.52 11,619,912 +0.58(+1.61%)
Oct 27, 2015 36.39 36.39 35.31 35.94 8,501,136 -0.50(-1.37%)
Oct 26, 2015 36.05 36.59 35.51 36.44 11,552,849 +1.45(+4.14%)
Oct 23, 2015 35.73 35.75 34.80 34.99 8,909,138 +0.20(+0.57%)
Oct 22, 2015 34.43 35.25 34.26 34.79 8,735,381 +0.96(+2.84%)
Oct 21, 2015 34.75 34.80 32.88 33.83 9,113,873 -1.04(-2.98%)
Oct 20, 2015 34.80 34.99 34.59 34.87 6,084,245 +0.03(+0.09%)
Oct 19, 2015 34.43 34.90 33.79 34.84 5,855,686 +0.55(+1.60%)
Oct 16, 2015 34.75 35.05 33.95 34.29 5,390,718 -0.33(-0.95%)
Oct 15, 2015 34.45 34.72 34.16 34.62 9,103,243 +0.57(+1.67%)
Oct 14, 2015 33.40 34.46 33.40 34.05 8,198,250 +0.83(+2.50%)
Oct 13, 2015 32.60 33.48 32.34 33.22 8,787,712 +0.59(+1.81%)
Oct 12, 2015 32.19 32.67 32.10 32.63 3,914,903 +0.57(+1.78%)
Oct 09, 2015 31.69 32.45 31.41 32.06 5,911,405 +0.39(+1.23%)
Oct 08, 2015 32.44 32.45 31.09 31.67 9,281,454 -0.71(-2.19%)
Oct 07, 2015 32.31 32.47 31.52 32.38 6,969,581 +0.52(+1.63%)
Oct 06, 2015 32.91 32.91 31.78 31.86 7,443,781 -0.81(-2.48%)
Oct 05, 2015 32.95 33.02 32.38 32.67 6,118,406 -0.16(-0.49%)
Oct 02, 2015 30.82 32.86 30.75 32.83 7,609,776 +1.35(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.